Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moxian [Bvi] Inc (NQ: MOXC )

1.010 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.107 9.107 8.400 8.750 5,583 +0.50(+6.06%)
Jul 30, 2018 9.250 10.05 8.200 8.250 11,030 -0.90(-9.84%)
Jul 27, 2018 9.045 9.300 8.995 9.150 3,816 +0.20(+2.23%)
Jul 26, 2018 9.045 9.180 8.950 8.950 3,653 +0.10(+1.13%)
Jul 25, 2018 9.050 9.225 8.850 8.850 4,878 -0.14(-1.52%)
Jul 24, 2018 9.000 9.224 8.950 8.986 6,262 +0.19(+2.12%)
Jul 23, 2018 9.200 9.312 8.550 8.800 5,416 -0.35(-3.83%)
Jul 20, 2018 9.275 9.850 9.150 9.150 6,767 +0.10(+1.12%)
Jul 19, 2018 9.648 9.049 9.049 8,282 -0.45(-4.75%)
Jul 18, 2018 10.68 10.89 9.500 9.501 5,926 -0.69(-6.74%)
Jul 17, 2018 11.95 11.95 10.00 10.19 4,682 -0.81(-7.39%)
Jul 16, 2018 12.04 12.04 11.00 11.00 7,398 -0.55(-4.76%)
Jul 13, 2018 11.55 13.00 11.55 11.55 15,400 -0.92(-7.41%)
Jul 12, 2018 11.05 12.55 10.75 12.47 30,829 +1.82(+17.14%)
Jul 11, 2018 9.568 10.65 8.550 10.65 12,117 +1.15(+12.11%)
Jul 10, 2018 9.200 9.550 7.803 9.500 8,670 +1.00(+11.76%)
Jul 09, 2018 9.421 8.450 8.500 7,240 -0.92(-9.78%)
Jul 06, 2018 9.405 9.950 9.400 9.421 11,093 +0.02(+0.22%)
Jul 05, 2018 9.575 9.725 9.300 9.400 6,967 -0.27(-2.79%)
Jul 03, 2018 9.670 9.670 9.670 0 +0.22(+2.33%)
Jul 02, 2018 9.750 9.821 9.420 9.450 3,365 -0.35(-3.52%)
Jun 29, 2018 9.305 9.800 9.200 9.795 8,961 +0.73(+8.05%)
Jun 28, 2018 10.10 10.16 9.000 9.065 6,385 -0.87(-8.77%)
Jun 27, 2018 9.605 10.02 9.400 9.937 7,624 +0.04(+0.37%)
Jun 26, 2018 9.755 10.00 9.505 9.900 6,249 +0.15(+1.54%)
Jun 25, 2018 9.550 9.901 9.500 9.750 4,988 +0.25(+2.63%)
Jun 22, 2018 9.584 10.05 9.500 9.500 3,806 -0.45(-4.52%)
Jun 21, 2018 10.01 10.25 9.350 9.950 6,647 +0.62(+6.63%)
Jun 20, 2018 9.305 10.02 9.300 9.331 2,896 -0.02(-0.20%)
Jun 19, 2018 9.750 9.755 9.250 9.350 5,975 -0.20(-2.09%)
Jun 18, 2018 10.16 10.16 9.400 9.550 2,280 -0.65(-6.37%)
Jun 15, 2018 10.10 9.570 10.20 4,232 +0.10(+1.00%)
Jun 14, 2018 10.50 10.75 10.00 10.10 7,105 -0.44(-4.15%)
Jun 13, 2018 13.65 13.66 10.05 10.54 17,659 -3.11(-22.78%)
Jun 12, 2018 10.00 13.64 9.500 13.64 11,479 +3.65(+36.53%)
Jun 11, 2018 9.834 10.00 9.750 9.995 5,660 +0.06(+0.58%)
Jun 08, 2018 9.813 9.950 9.800 9.937 5,012 +0.14(+1.39%)
Jun 07, 2018 9.900 9.950 9.605 9.800 4,359 -0.15(-1.51%)
Jun 06, 2018 10.00 10.00 9.800 9.950 2,921 -0.05(-0.50%)
Jun 05, 2018 10.26 10.44 10.00 10.00 2,708 -0.29(-2.79%)
Jun 04, 2018 10.74 10.74 8.700 10.29 10,083 -0.48(-4.49%)
Jun 01, 2018 12.94 12.94 10.45 10.77 6,254 -0.68(-5.93%)
May 31, 2018 10.90 11.90 10.86 11.45 7,394 +0.60(+5.53%)
May 30, 2018 10.86 11.45 10.68 10.85 7,588 +0.01(+0.12%)
May 29, 2018 11.00 11.00 10.80 10.84 6,060 -0.16(-1.49%)
May 25, 2018 11.00 11.00 11.00 0 -0.05(-0.45%)
May 24, 2018 11.15 11.30 11.00 11.05 8,083 -0.10(-0.90%)
May 23, 2018 11.30 12.00 11.15 11.15 7,160 -0.30(-2.62%)
May 22, 2018 13.25 13.25 11.20 11.45 10,452 -0.10(-0.87%)
May 21, 2018 12.25 12.25 11.25 11.55 11,875 -0.75(-6.09%)
May 18, 2018 12.52 12.90 12.00 12.30 7,841 -0.40(-3.17%)
May 17, 2018 13.00 13.00 12.40 12.70 5,893 -0.23(-1.75%)
May 16, 2018 12.90 13.00 12.46 12.93 7,920 +0.53(+4.26%)
May 15, 2018 13.15 13.15 12.40 12.40 9,390 -0.65(-4.98%)
May 14, 2018 13.50 13.50 13.05 13.05 1,276 -0.35(-2.61%)
May 11, 2018 13.00 13.50 12.90 13.40 2,004 +0.45(+3.47%)
May 10, 2018 13.55 13.55 12.40 12.95 6,664 -0.65(-4.78%)
May 09, 2018 13.65 14.50 13.55 13.60 2,793 -0.39(-2.82%)
May 08, 2018 14.45 14.55 13.50 13.99 1,811 -0.46(-3.15%)
May 07, 2018 14.95 14.95 14.40 14.45 1,521 -1.40(-8.83%)
May 04, 2018 14.65 15.85 14.65 15.85 294 +1.25(+8.56%)
May 03, 2018 13.80 14.60 13.80 14.60 660 +0.05(+0.34%)
May 02, 2018 14.50 14.55 14.25 14.55 980 +0.10(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.